KissMeData/434480/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	213800	48341205430	5080	5080	5080	5080	64565
3	20250117	213700	48341205430	5080	5080	5080	5080	0
4	20250117	213600	48341205430	5080	5080	5080	5080	0
5	20250117	213500	48341205430	5080	5080	5080	5080	0
6	20250117	213400	48341205430	5080	5080	5080	5080	0
7	20250117	213300	48341205430	5080	5080	5080	5080	0
8	20250117	213200	48341205430	5080	5080	5080	5080	0
9	20250117	213100	48341205430	5080	5080	5080	5080	0
10	20250117	213000	48341205430	5080	5080	5080	5080	0
11	20250117	212900	48341205430	5080	5080	5080	5080	0
12	20250117	212800	48341205430	5080	5080	5080	5080	0
13	20250117	212700	48341205430	5080	5080	5080	5080	0
14	20250117	212600	48341205430	5080	5080	5080	5080	0
15	20250117	212500	48341205430	5080	5080	5080	5080	0
16	20250117	212400	48341205430	5080	5080	5080	5080	0
17	20250117	212300	48341205430	5080	5080	5080	5080	0
18	20250117	212200	48341205430	5080	5080	5080	5080	0
19	20250117	212100	48341205430	5080	5080	5080	5080	0
20	20250117	212000	48341205430	5080	5080	5080	5080	0
21	20250117	211900	48341205430	5080	5080	5080	5080	0
22	20250117	211800	48341205430	5080	5080	5080	5080	0
23	20250117	211700	48341205430	5080	5080	5080	5080	0
24	20250117	211600	48341205430	5080	5080	5080	5080	0
25	20250117	211500	48341205430	5080	5080	5080	5080	0
26	20250117	211400	48341205430	5080	5080	5080	5080	0
27	20250117	211300	48341205430	5080	5080	5080	5080	0
28	20250117	211200	48341205430	5080	5080	5080	5080	0
29	20250117	211100	48341205430	5080	5080	5080	5080	0
30	20250117	211000	48341205430	5080	5080	5080	5080	0
31	20250117	210900	48341205430	5080	5080	5080	5080	0
32	20250117	210800	48341205430	5080	5080	5080	5080	64565
33	20250117	210700	48341205430	5080	5080	5080	5080	0
34	20250117	210600	48341205430	5080	5080	5080	5080	0
35	20250117	210500	48341205430	5080	5080	5080	5080	0
36	20250117	210400	48341205430	5080	5080	5080	5080	0
37	20250117	210300	48341205430	5080	5080	5080	5080	0
38	20250117	210200	48341205430	5080	5080	5080	5080	0
39	20250117	210100	48341205430	5080	5080	5080	5080	0
40	20250117	210000	48341205430	5080	5080	5080	5080	0
41	20250117	205900	48341205430	5080	5080	5080	5080	0
42	20250117	205800	48341205430	5080	5080	5080	5080	0
43	20250117	205700	48341205430	5080	5080	5080	5080	0
44	20250117	205600	48341205430	5080	5080	5080	5080	0
45	20250117	205500	48341205430	5080	5080	5080	5080	0
46	20250117	205400	48341205430	5080	5080	5080	5080	0
47	20250117	205300	48341205430	5080	5080	5080	5080	0
48	20250117	205200	48341205430	5080	5080	5080	5080	0
49	20250117	205100	48341205430	5080	5080	5080	5080	0
50	20250117	205000	48341205430	5080	5080	5080	5080	0
51	20250117	204900	48341205430	5080	5080	5080	5080	0
52	20250117	204800	48341205430	5080	5080	5080	5080	0
53	20250117	204700	48341205430	5080	5080	5080	5080	0
54	20250117	204600	48341205430	5080	5080	5080	5080	0
55	20250117	204500	48341205430	5080	5080	5080	5080	0
56	20250117	204400	48341205430	5080	5080	5080	5080	0
57	20250117	204300	48341205430	5080	5080	5080	5080	0
58	20250117	204200	48341205430	5080	5080	5080	5080	0
59	20250117	204100	48341205430	5080	5080	5080	5080	0
60	20250117	204000	48341205430	5080	5080	5080	5080	0
61	20250117	203900	48341205430	5080	5080	5080	5080	0
62	20250117	203800	48341205430	5080	5080	5080	5080	64565
63	20250117	203700	48341205430	5080	5080	5080	5080	0
64	20250117	203600	48341205430	5080	5080	5080	5080	0
65	20250117	203500	48341205430	5080	5080	5080	5080	0
66	20250117	203400	48341205430	5080	5080	5080	5080	0
67	20250117	203300	48341205430	5080	5080	5080	5080	0
68	20250117	203200	48341205430	5080	5080	5080	5080	0
69	20250117	203100	48341205430	5080	5080	5080	5080	0
70	20250117	203000	48341205430	5080	5080	5080	5080	0
71	20250117	202900	48341205430	5080	5080	5080	5080	0
72	20250117	202800	48341205430	5080	5080	5080	5080	0
73	20250117	202700	48341205430	5080	5080	5080	5080	0
74	20250117	202600	48341205430	5080	5080	5080	5080	0
75	20250117	202500	48341205430	5080	5080	5080	5080	0
76	20250117	202400	48341205430	5080	5080	5080	5080	0
77	20250117	202300	48341205430	5080	5080	5080	5080	0
78	20250117	202200	48341205430	5080	5080	5080	5080	0
79	20250117	202100	48341205430	5080	5080	5080	5080	0
80	20250117	202000	48341205430	5080	5080	5080	5080	0
81	20250117	201900	48341205430	5080	5080	5080	5080	0
82	20250117	201800	48341205430	5080	5080	5080	5080	0
83	20250117	201700	48341205430	5080	5080	5080	5080	0
84	20250117	201600	48341205430	5080	5080	5080	5080	0
85	20250117	201500	48341205430	5080	5080	5080	5080	0
86	20250117	201400	48341205430	5080	5080	5080	5080	0
87	20250117	201300	48341205430	5080	5080	5080	5080	0
88	20250117	201200	48341205430	5080	5080	5080	5080	0
89	20250117	201100	48341205430	5080	5080	5080	5080	0
90	20250117	201000	48341205430	5080	5080	5080	5080	0
91	20250117	200900	48341205430	5080	5080	5080	5080	0
92	20250117	200800	48341205430	5080	5080	5080	5080	64565
93	20250117	200700	48341205430	5080	5080	5080	5080	0
94	20250117	200600	48341205430	5080	5080	5080	5080	0
95	20250117	200500	48341205430	5080	5080	5080	5080	0
96	20250117	200400	48341205430	5080	5080	5080	5080	0
97	20250117	200300	48341205430	5080	5080	5080	5080	0
98	20250117	200200	48341205430	5080	5080	5080	5080	0
99	20250117	200100	48341205430	5080	5080	5080	5080	0
100	20250117	200000	48341205430	5080	5080	5080	5080	0
101	20250117	195900	48341205430	5080	5080	5080	5080	0
102	20250117	195800	48341205430	5080	5080	5080	5080	0
103	20250117	195700	48341205430	5080	5080	5080	5080	0
104	20250117	195600	48341205430	5080	5080	5080	5080	0
105	20250117	195500	48341205430	5080	5080	5080	5080	0
106	20250117	195400	48341205430	5080	5080	5080	5080	0
107	20250117	195300	48341205430	5080	5080	5080	5080	0
108	20250117	195200	48341205430	5080	5080	5080	5080	0
109	20250117	195100	48341205430	5080	5080	5080	5080	0
110	20250117	195000	48341205430	5080	5080	5080	5080	0
111	20250117	194900	48341205430	5080	5080	5080	5080	0
112	20250117	194800	48341205430	5080	5080	5080	5080	0
113	20250117	194700	48341205430	5080	5080	5080	5080	0
114	20250117	194600	48341205430	5080	5080	5080	5080	0
115	20250117	194500	48341205430	5080	5080	5080	5080	0
116	20250117	194400	48341205430	5080	5080	5080	5080	0
117	20250117	194300	48341205430	5080	5080	5080	5080	0
118	20250117	194200	48341205430	5080	5080	5080	5080	0
119	20250117	194100	48341205430	5080	5080	5080	5080	0
120	20250117	194000	48341205430	5080	5080	5080	5080	0
121	20250117	193900	48341205430	5080	5080	5080	5080	0
122	20250117	193800	48341205430	5080	5080	5080	5080	64565
123	20250117	193700	48341205430	5080	5080	5080	5080	0
124	20250117	193600	48341205430	5080	5080	5080	5080	0
125	20250117	193500	48341205430	5080	5080	5080	5080	0
126	20250117	193400	48341205430	5080	5080	5080	5080	0
127	20250117	193300	48341205430	5080	5080	5080	5080	0
128	20250117	193200	48341205430	5080	5080	5080	5080	0
129	20250117	193100	48341205430	5080	5080	5080	5080	0
130	20250117	193000	48341205430	5080	5080	5080	5080	0
131	20250117	192900	48341205430	5080	5080	5080	5080	0
132	20250117	192800	48341205430	5080	5080	5080	5080	0
133	20250117	192700	48341205430	5080	5080	5080	5080	0
134	20250117	192600	48341205430	5080	5080	5080	5080	0
135	20250117	192500	48341205430	5080	5080	5080	5080	0
136	20250117	192400	48341205430	5080	5080	5080	5080	0
137	20250117	192300	48341205430	5080	5080	5080	5080	0
138	20250117	192200	48341205430	5080	5080	5080	5080	0
139	20250117	192100	48341205430	5080	5080	5080	5080	0
140	20250117	192000	48341205430	5080	5080	5080	5080	0
141	20250117	191900	48341205430	5080	5080	5080	5080	0
142	20250117	191800	48341205430	5080	5080	5080	5080	0
143	20250117	191700	48341205430	5080	5080	5080	5080	0
144	20250117	191600	48341205430	5080	5080	5080	5080	0
145	20250117	191500	48341205430	5080	5080	5080	5080	0
146	20250117	191400	48341205430	5080	5080	5080	5080	0
147	20250117	191300	48341205430	5080	5080	5080	5080	0
148	20250117	191200	48341205430	5080	5080	5080	5080	0
149	20250117	191100	48341205430	5080	5080	5080	5080	0
150	20250117	191000	48341205430	5080	5080	5080	5080	0
151	20250117	190900	48341205430	5080	5080	5080	5080	0
152	20250117	190800	48341205430	5080	5080	5080	5080	64565
153	20250117	190700	48341205430	5080	5080	5080	5080	0
154	20250117	190600	48341205430	5080	5080	5080	5080	0
155	20250117	190500	48341205430	5080	5080	5080	5080	0
156	20250117	190400	48341205430	5080	5080	5080	5080	0
157	20250117	190300	48341205430	5080	5080	5080	5080	0
158	20250117	190200	48341205430	5080	5080	5080	5080	0
159	20250117	190100	48341205430	5080	5080	5080	5080	0
160	20250117	190000	48341205430	5080	5080	5080	5080	0
161	20250117	185900	48341205430	5080	5080	5080	5080	0
162	20250117	185800	48341205430	5080	5080	5080	5080	0
163	20250117	185700	48341205430	5080	5080	5080	5080	0
164	20250117	185600	48341205430	5080	5080	5080	5080	0
165	20250117	185500	48341205430	5080	5080	5080	5080	0
166	20250117	185400	48341205430	5080	5080	5080	5080	0
167	20250117	185300	48341205430	5080	5080	5080	5080	0
168	20250117	185200	48341205430	5080	5080	5080	5080	0
169	20250117	185100	48341205430	5080	5080	5080	5080	0
170	20250117	185000	48341205430	5080	5080	5080	5080	0
171	20250117	184900	48341205430	5080	5080	5080	5080	0
172	20250117	184800	48341205430	5080	5080	5080	5080	0
173	20250117	184700	48341205430	5080	5080	5080	5080	0
174	20250117	184600	48341205430	5080	5080	5080	5080	0
175	20250117	184500	48341205430	5080	5080	5080	5080	0
176	20250117	184400	48341205430	5080	5080	5080	5080	0
177	20250117	184300	48341205430	5080	5080	5080	5080	0
178	20250117	184200	48341205430	5080	5080	5080	5080	0
179	20250117	184100	48341205430	5080	5080	5080	5080	0
180	20250117	184000	48341205430	5080	5080	5080	5080	0
181	20250117	183900	48341205430	5080	5080	5080	5080	0
182	20250117	183800	48341205430	5080	5080	5080	5080	64565
183	20250117	183700	48341205430	5080	5080	5080	5080	0
184	20250117	183600	48341205430	5080	5080	5080	5080	0
185	20250117	183500	48341205430	5080	5080	5080	5080	0
186	20250117	183400	48341205430	5080	5080	5080	5080	0
187	20250117	183300	48341205430	5080	5080	5080	5080	0
188	20250117	183200	48341205430	5080	5080	5080	5080	0
189	20250117	183100	48341205430	5080	5080	5080	5080	0
190	20250117	183000	48341205430	5080	5080	5080	5080	0
191	20250117	182900	48341205430	5080	5080	5080	5080	0
192	20250117	182800	48341205430	5080	5080	5080	5080	0
193	20250117	182700	48341205430	5080	5080	5080	5080	0
194	20250117	182600	48341205430	5080	5080	5080	5080	0
195	20250117	182500	48341205430	5080	5080	5080	5080	0
196	20250117	182400	48341205430	5080	5080	5080	5080	0
197	20250117	182300	48341205430	5080	5080	5080	5080	0
198	20250117	182200	48341205430	5080	5080	5080	5080	0
199	20250117	182100	48341205430	5080	5080	5080	5080	0
200	20250117	182000	48341205430	5080	5080	5080	5080	0
201	20250117	181900	48341205430	5080	5080	5080	5080	0
202	20250117	181800	48341205430	5080	5080	5080	5080	0
203	20250117	181700	48341205430	5080	5080	5080	5080	0
204	20250117	181600	48341205430	5080	5080	5080	5080	0
205	20250117	181500	48341205430	5080	5080	5080	5080	0
206	20250117	181400	48341205430	5080	5080	5080	5080	0
207	20250117	181300	48341205430	5080	5080	5080	5080	0
208	20250117	181200	48341205430	5080	5080	5080	5080	0
209	20250117	181100	48341205430	5080	5080	5080	5080	0
210	20250117	181000	48341205430	5080	5080	5080	5080	0
211	20250117	180900	48341205430	5080	5080	5080	5080	0
212	20250117	180800	48341205430	5080	5080	5080	5080	64565
213	20250117	180700	48341205430	5080	5080	5080	5080	0
214	20250117	180600	48341205430	5080	5080	5080	5080	0
215	20250117	180500	48341205430	5080	5080	5080	5080	0
216	20250117	180400	48341205430	5080	5080	5080	5080	0
217	20250117	180300	48341205430	5080	5080	5080	5080	0
218	20250117	180200	48341205430	5080	5080	5080	5080	0
219	20250117	180100	48341205430	5080	5080	5080	5080	0
220	20250117	180000	48341205430	5080	5080	5080	5080	0
221	20250117	175900	48341205430	5080	5080	5080	5080	0
222	20250117	175800	48341205430	5080	5080	5080	5080	0
223	20250117	175700	48341205430	5080	5080	5080	5080	0
224	20250117	175600	48341205430	5080	5080	5080	5080	0
225	20250117	175500	48341205430	5080	5080	5080	5080	0
226	20250117	175400	48341205430	5080	5080	5080	5080	0
227	20250117	175300	48341205430	5080	5080	5080	5080	0
228	20250117	175200	48341205430	5080	5080	5080	5080	0
229	20250117	175100	48341205430	5080	5080	5080	5080	0
230	20250117	175000	48341205430	5080	5080	5080	5080	0
231	20250117	174900	48341205430	5080	5080	5080	5080	0
232	20250117	174800	48341205430	5080	5080	5080	5080	0
233	20250117	174700	48341205430	5080	5080	5080	5080	0
234	20250117	174600	48341205430	5080	5080	5080	5080	0
235	20250117	174500	48341205430	5080	5080	5080	5080	0
236	20250117	174400	48341205430	5080	5080	5080	5080	0
237	20250117	174300	48341205430	5080	5080	5080	5080	0
238	20250117	174200	48341205430	5080	5080	5080	5080	0
239	20250117	174100	48341205430	5080	5080	5080	5080	0
240	20250117	174000	48341205430	5080	5080	5080	5080	0
241	20250117	173900	48341205430	5080	5080	5080	5080	0
242	20250117	173800	48341205430	5080	5080	5080	5080	64565
243	20250117	173700	48341205430	5080	5080	5080	5080	0
244	20250117	173600	48341205430	5080	5080	5080	5080	0
245	20250117	173500	48341205430	5080	5080	5080	5080	0
246	20250117	173400	48341205430	5080	5080	5080	5080	0
247	20250117	173300	48341205430	5080	5080	5080	5080	0
248	20250117	173200	48341205430	5080	5080	5080	5080	0
249	20250117	173100	48341205430	5080	5080	5080	5080	0
250	20250117	173000	48341205430	5080	5080	5080	5080	0
251	20250117	172900	48341205430	5080	5080	5080	5080	0
252	20250117	172800	48341205430	5080	5080	5080	5080	0
253	20250117	172700	48341205430	5080	5080	5080	5080	0
254	20250117	172600	48341205430	5080	5080	5080	5080	0
255	20250117	172500	48341205430	5080	5080	5080	5080	0
256	20250117	172400	48341205430	5080	5080	5080	5080	0
257	20250117	172300	48341205430	5080	5080	5080	5080	0
258	20250117	172200	48341205430	5080	5080	5080	5080	0
259	20250117	172100	48341205430	5080	5080	5080	5080	0
260	20250117	172000	48341205430	5080	5080	5080	5080	0
261	20250117	171900	48341205430	5080	5080	5080	5080	0
262	20250117	171800	48341205430	5080	5080	5080	5080	0
263	20250117	171700	48341205430	5080	5080	5080	5080	0
264	20250117	171600	48341205430	5080	5080	5080	5080	0
265	20250117	171500	48341205430	5080	5080	5080	5080	0
266	20250117	171400	48341205430	5080	5080	5080	5080	0
267	20250117	171300	48341205430	5080	5080	5080	5080	0
268	20250117	171200	48341205430	5080	5080	5080	5080	0
269	20250117	171100	48341205430	5080	5080	5080	5080	0
270	20250117	171000	48341205430	5080	5080	5080	5080	0
271	20250117	170900	48341205430	5080	5080	5080	5080	0
272	20250117	170800	48341205430	5080	5080	5080	5080	64565
273	20250117	170700	48341205430	5080	5080	5080	5080	0
274	20250117	170600	48341205430	5080	5080	5080	5080	0
275	20250117	170500	48341205430	5080	5080	5080	5080	0
276	20250117	170400	48341205430	5080	5080	5080	5080	0
277	20250117	170300	48341205430	5080	5080	5080	5080	0
278	20250117	170200	48341205430	5080	5080	5080	5080	0
279	20250117	170100	48341205430	5080	5080	5080	5080	0
280	20250117	170000	48341205430	5080	5080	5080	5080	0
281	20250117	165900	48341205430	5080	5080	5080	5080	0
282	20250117	165800	48341205430	5080	5080	5080	5080	0
283	20250117	165700	48341205430	5080	5080	5080	5080	0
284	20250117	165600	48341205430	5080	5080	5080	5080	0
285	20250117	165500	48341205430	5080	5080	5080	5080	0
286	20250117	165400	48341205430	5080	5080	5080	5080	0
287	20250117	165300	48341205430	5080	5080	5080	5080	0
288	20250117	165200	48341205430	5080	5080	5080	5080	0
289	20250117	165100	48341205430	5080	5080	5080	5080	0
290	20250117	165000	48341205430	5080	5080	5080	5080	0
291	20250117	164900	48341205430	5080	5080	5080	5080	0
292	20250117	164800	48341205430	5080	5080	5080	5080	0
293	20250117	164700	48341205430	5080	5080	5080	5080	0
294	20250117	164600	48341205430	5080	5080	5080	5080	0
295	20250117	164500	48341205430	5080	5080	5080	5080	0
296	20250117	164400	48341205430	5080	5080	5080	5080	0
297	20250117	164300	48341205430	5080	5080	5080	5080	0
298	20250117	164200	48341205430	5080	5080	5080	5080	0
299	20250117	164100	48341205430	5080	5080	5080	5080	0
300	20250117	164000	48341205430	5080	5080	5080	5080	0
301	20250117	163900	48341205430	5080	5080	5080	5080	0
302	20250117	163800	48341205430	5080	5080	5080	5080	64565
303	20250117	163700	48341205430	5080	5080	5080	5080	0
304	20250117	163600	48341205430	5080	5080	5080	5080	0
305	20250117	163500	48341205430	5080	5080	5080	5080	0
306	20250117	163400	48341205430	5080	5080	5080	5080	0
307	20250117	163300	48341205430	5080	5080	5080	5080	0
308	20250117	163200	48341205430	5080	5080	5080	5080	0
309	20250117	163100	48341205430	5080	5080	5080	5080	0
310	20250117	163000	48341205430	5080	5080	5080	5080	0
311	20250117	162900	48341205430	5080	5080	5080	5080	0
312	20250117	162800	48341205430	5080	5080	5080	5080	0
313	20250117	162700	48341205430	5080	5080	5080	5080	0
314	20250117	162600	48341205430	5080	5080	5080	5080	0
315	20250117	162500	48341205430	5080	5080	5080	5080	0
316	20250117	162400	48341205430	5080	5080	5080	5080	0
317	20250117	162300	48341205430	5080	5080	5080	5080	0
318	20250117	162200	48341205430	5080	5080	5080	5080	0
319	20250117	162100	48341205430	5080	5080	5080	5080	0
320	20250117	162000	48341205430	5080	5080	5080	5080	0
321	20250117	161900	48341205430	5080	5080	5080	5080	0
322	20250117	161800	48341205430	5080	5080	5080	5080	0
323	20250117	161700	48341205430	5080	5080	5080	5080	0
324	20250117	161600	48341205430	5080	5080	5080	5080	0
325	20250117	161500	48341205430	5080	5080	5080	5080	0
326	20250117	161400	48341205430	5080	5080	5080	5080	0
327	20250117	161300	48341205430	5080	5080	5080	5080	0
328	20250117	161200	48341205430	5080	5080	5080	5080	0
329	20250117	161100	48341205430	5080	5080	5080	5080	0
330	20250117	161000	48341205430	5080	5080	5080	5080	0
331	20250117	160900	48341205430	5080	5080	5080	5080	0
332	20250117	160800	48341205430	5080	5080	5080	5080	64565
333	20250117	160700	48341205430	5080	5080	5080	5080	0
334	20250117	160600	48341205430	5080	5080	5080	5080	0
335	20250117	160500	48341205430	5080	5080	5080	5080	0
336	20250117	160400	48341205430	5080	5080	5080	5080	0
337	20250117	160300	48341205430	5080	5080	5080	5080	0
338	20250117	160200	48341205430	5080	5080	5080	5080	0
339	20250117	160100	48341205430	5080	5080	5080	5080	0
340	20250117	160000	48341205430	5080	5080	5080	5080	0
341	20250117	155900	48341205430	5080	5080	5080	5080	0
342	20250117	155800	48341205430	5080	5080	5080	5080	0
343	20250117	155700	48341205430	5080	5080	5080	5080	0
344	20250117	155600	48341205430	5080	5080	5080	5080	0
345	20250117	155500	48341205430	5080	5080	5080	5080	0
346	20250117	155400	48341205430	5080	5080	5080	5080	0
347	20250117	155300	48341205430	5080	5080	5080	5080	0
348	20250117	155200	48341205430	5080	5080	5080	5080	0
349	20250117	155100	48341205430	5080	5080	5080	5080	0
350	20250117	155000	48341205430	5080	5080	5080	5080	0
351	20250117	154900	48341205430	5080	5080	5080	5080	0
352	20250117	154800	48341205430	5080	5080	5080	5080	0
353	20250117	154700	48341205430	5080	5080	5080	5080	0
354	20250117	154600	48341205430	5080	5080	5080	5080	0
355	20250117	154500	48341205430	5080	5080	5080	5080	0
356	20250117	154400	48341205430	5080	5080	5080	5080	0
357	20250117	154300	48341205430	5080	5080	5080	5080	0
358	20250117	154200	48341205430	5080	5080	5080	5080	0
359	20250117	154100	48341205430	5080	5080	5080	5080	0
360	20250117	154000	48341205430	5080	5080	5080	5080	0
361	20250117	153900	48341205430	5080	5080	5080	5080	0
362	20250117	153800	48341205430	5080	5080	5080	5080	64565
363	20250117	153700	48341205430	5080	5080	5080	5080	0
364	20250117	153600	48341205430	5080	5080	5080	5080	0
365	20250117	153500	48341205430	5080	5080	5080	5080	0
366	20250117	153400	48341205430	5080	5080	5080	5080	0
367	20250117	153300	48341205430	5080	5080	5080	5080	0
368	20250117	153200	48341205430	5080	5080	5080	5080	0
369	20250117	153100	48341205430	5080	5080	5080	5080	0
370	20250117	153000	48341205430	5080	5080	5080	5080	64565
371	20250117	152900	48013215230	5080	5080	5080	5080	0
372	20250117	152800	48013215230	5080	5080	5080	5080	0
373	20250117	152700	48013215230	5080	5080	5080	5080	0
374	20250117	152600	48013215230	5080	5080	5080	5080	0
375	20250117	152500	48013215230	5080	5080	5080	5080	0
376	20250117	152400	48013215230	5080	5080	5080	5080	0
377	20250117	152300	48013215230	5080	5080	5080	5080	0
378	20250117	152200	48013215230	5080	5080	5080	5080	0
379	20250117	152100	48013215230	5080	5080	5080	5080	0
380	20250117	152000	48013215230	5080	5080	5080	5080	0
381	20250117	151900	48013215230	5080	5110	5120	5080	17272
382	20250117	151800	47925174250	5120	5110	5130	5100	24063
383	20250117	151700	47802019210	5100	5100	5110	5090	11313
384	20250117	151600	47744357150	5080	5060	5100	5060	6454
385	20250117	151500	47711556150	5060	5050	5060	5040	7197
386	20250117	151400	47675234790	5060	5100	5100	5040	51780
387	20250117	151300	47413355680	5100	5100	5100	5090	3755
388	20250117	151200	47394207280	5100	5090	5100	5090	2096
389	20250117	151100	47383538350	5090	5070	5090	5070	3979
390	20250117	151000	47363309420	5070	5080	5080	5060	1007
391	20250117	150900	47358203310	5080	5080	5080	5060	419
392	20250117	150800	47356080000	5060	5070	5080	5060	1415
393	20250117	150700	47348917610	5060	5090	5100	5060	6293
394	20250117	150600	47316926380	5090	5090	5100	5080	1726
395	20250117	150500	47308143880	5090	5080	5090	5080	4442
396	20250117	150400	47285555870	5090	5060	5090	5060	1060
397	20250117	150300	47280166650	5060	5080	5080	5060	3407
398	20250117	150200	47262892270	5080	5090	5090	5080	1503
399	20250117	150100	47255242950	5080	5100	5110	5080	1732
400	20250117	150000	47246407580	5110	5060	5120	5050	7276
401	20250117	145900	47209384340	5050	5060	5070	5050	5327
402	20250117	145800	47182403670	5060	5050	5070	5050	3849
403	20250117	145700	47162921660	5060	5070	5070	5050	12257
404	20250117	145600	47100935460	5070	5070	5070	5060	3678
405	20250117	145500	47082302080	5070	5070	5070	5060	1868
406	20250117	145400	47072849050	5070	5070	5070	5060	2874
407	20250117	145300	47058305520	5070	5060	5070	5060	1748
408	20250117	145200	47049459600	5070	5060	5070	5060	1436
409	20250117	145100	47042193240	5060	5070	5070	5060	1181
410	20250117	145000	47036211010	5070	5060	5070	5060	3939
411	20250117	144900	47016279480	5060	5070	5080	5060	4079
412	20250117	144800	46995615240	5070	5070	5070	5070	961
413	20250117	144700	46990742970	5070	5080	5080	5070	1225
414	20250117	144600	46984520780	5060	5080	5080	5060	6673
415	20250117	144500	46950682690	5080	5090	5090	5070	743
416	20250117	144400	46946909550	5090	5090	5090	5070	3542
417	20250117	144300	46928918340	5090	5090	5090	5080	3626
418	20250117	144200	46910463700	5090	5100	5110	5090	1518
419	20250117	144100	46902728120	5100	5100	5100	5090	1378
420	20250117	144000	46895702020	5100	5100	5100	5100	436
421	20250117	143900	46893478420	5100	5110	5110	5100	1368
422	20250117	143800	46886501420	5100	5100	5100	5090	1671
423	20250117	143700	46877984030	5110	5110	5110	5100	484
424	20250117	143600	46875511000	5090	5110	5110	5090	842
425	20250117	143500	46871213700	5110	5110	5110	5090	1841
426	20250117	143400	46861811540	5110	5110	5120	5110	2906
427	20250117	143300	46846951350	5120	5110	5130	5110	4763
428	20250117	143200	46822587150	5110	5080	5110	5080	4953
429	20250117	143100	46797327560	5090	5080	5090	5080	3079
430	20250117	143000	46781655520	5090	5090	5100	5090	2034
431	20250117	142900	46771302450	5090	5090	5100	5090	116
432	20250117	142800	46770711030	5100	5090	5100	5070	886
433	20250117	142700	46766206140	5090	5100	5110	5090	2106
434	20250117	142600	46755479650	5090	5090	5100	5090	1506
435	20250117	142500	46747814070	5080	5080	5080	5070	1490
436	20250117	142400	46740244920	5080	5060	5080	5060	754
437	20250117	142300	46736424200	5060	5090	5090	5060	8233
438	20250117	142200	46694661450	5090	5090	5100	5090	724
439	20250117	142100	46690975240	5100	5100	5100	5100	216
440	20250117	142000	46689873640	5100	5090	5100	5090	6
441	20250117	141900	46689843050	5110	5090	5110	5080	344
442	20250117	141800	46688093150	5090	5090	5090	5090	114
443	20250117	141700	46687512890	5090	5110	5110	5090	2722
444	20250117	141600	46673605950	5110	5080	5110	5080	5927
445	20250117	141500	46643391530	5070	5080	5080	5070	1328
446	20250117	141400	46636646590	5080	5090	5090	5080	1907
447	20250117	141300	46626957150	5090	5090	5090	5080	178
448	20250117	141200	46626051350	5100	5100	5100	5100	392
449	20250117	141100	46624052150	5110	5120	5120	5070	11987
450	20250117	141000	46563022980	5110	5130	5130	5110	1246
451	20250117	140900	46556637230	5130	5100	5130	5100	5678
452	20250117	140800	46527628360	5090	5100	5100	5090	1201
453	20250117	140700	46521513260	5100	5100	5100	5090	1026
454	20250117	140600	46516280870	5090	5090	5100	5090	2399
455	20250117	140500	46504056480	5090	5100	5100	5080	261
456	20250117	140400	46502727920	5080	5090	5100	5080	3916
457	20250117	140300	46482809170	5090	5090	5100	5090	1214
458	20250117	140200	46476619190	5100	5100	5110	5090	870
459	20250117	140100	46472187210	5110	5090	5120	5080	3264
460	20250117	140000	46455508340	5100	5090	5100	5080	1343
461	20250117	135900	46448672580	5090	5090	5100	5090	672
462	20250117	135800	46445246030	5090	5110	5110	5090	1664
463	20250117	135700	46436769540	5100	5110	5110	5100	7934
464	20250117	135600	46396272970	5110	5100	5110	5100	6220
465	20250117	135500	46364504080	5090	5100	5100	5090	1897
466	20250117	135400	46354832480	5100	5090	5100	5080	3220
467	20250117	135300	46338447180	5090	5080	5090	5080	259
468	20250117	135200	46337129260	5080	5080	5090	5070	1662
469	20250117	135100	46328692290	5080	5090	5090	5080	2467
470	20250117	135000	46316150560	5080	5090	5090	5080	2345
471	20250117	134900	46304216810	5080	5080	5080	5080	309
472	20250117	134800	46302647090	5060	5080	5090	5060	1702
473	20250117	134700	46294015550	5080	5080	5080	5070	1146
474	20250117	134600	46288193880	5090	5080	5090	5080	31
475	20250117	134500	46288036290	5080	5080	5080	5070	694
476	20250117	134400	46284510790	5070	5080	5080	5070	2012
477	20250117	134300	46274290530	5080	5070	5080	5070	302
478	20250117	134200	46272757360	5070	5060	5080	5060	1008
479	20250117	134100	46267646900	5060	5080	5080	5060	428
480	20250117	134000	46265475300	5060	5060	5080	5060	6383
481	20250117	133900	46233080020	5050	5050	5060	5050	1498
482	20250117	133800	46225515070	5060	5050	5060	5050	33
483	20250117	133700	46225348210	5050	5050	5060	5050	903
484	20250117	133600	46220787570	5050	5050	5050	5050	2792
485	20250117	133500	46206687970	5060	5040	5060	5040	1962
486	20250117	133400	46196790630	5040	5050	5050	5040	5583
487	20250117	133300	46168651980	5050	5050	5060	5050	2730
488	20250117	133200	46154856320	5060	5060	5060	5050	302
489	20250117	133100	46153329060	5050	5050	5060	5050	1123
490	20250117	133000	46147657870	5060	5050	5060	5040	3587
491	20250117	132900	46129549170	5050	5060	5070	5050	1101
492	20250117	132800	46123978820	5060	5070	5070	5050	1013
493	20250117	132700	46118852910	5070	5060	5070	5060	2252
494	20250117	132600	46107451940	5060	5060	5080	5060	1048
495	20250117	132500	46102149040	5060	5060	5060	5050	2630
496	20250117	132400	46088855700	5060	5080	5080	5060	443
497	20250117	132300	46086613480	5070	5060	5070	5060	682
498	20250117	132200	46083160780	5070	5070	5080	5050	1350
499	20250117	132100	46076334340	5080	5060	5080	5060	1581
500	20250117	132000	46068314420	5060	5070	5080	5050	2655
501	20250117	131900	46054884420	5070	5070	5080	5070	408
502	20250117	131800	46052811910	5080	5080	5080	5070	297
503	20250117	131700	46051303460	5060	5070	5070	5050	3599
504	20250117	131600	46033094110	5070	5070	5070	5060	927
505	20250117	131500	46028401410	5070	5060	5070	5060	503
506	20250117	131400	46025851890	5060	5060	5070	5060	2817
507	20250117	131300	46011591840	5060	5070	5080	5060	5167
508	20250117	131200	45985426080	5070	5080	5090	5070	1745
509	20250117	131100	45976564460	5090	5100	5100	5080	438
510	20250117	131000	45974338140	5080	5100	5100	5080	1632
511	20250117	130900	45966038620	5100	5090	5100	5080	1375
512	20250117	130800	45959046380	5090	5070	5100	5070	2441
513	20250117	130700	45946622690	5090	5080	5090	5070	679
514	20250117	130600	45943175640	5080	5070	5080	5060	2245
515	20250117	130500	45931796550	5070	5080	5080	5070	245
516	20250117	130400	45930552260	5080	5080	5080	5060	1882
517	20250117	130300	45921019570	5070	5070	5080	5070	862
518	20250117	130200	45916647100	5060	5090	5090	5060	10120
519	20250117	130100	45865369200	5090	5100	5100	5090	421
520	20250117	130000	45863226210	5100	5070	5100	5070	1814
521	20250117	125900	45853999610	5070	5070	5080	5070	646
522	20250117	125800	45850722260	5070	5080	5080	5070	4905
523	20250117	125700	45825851560	5080	5090	5090	5070	212
524	20250117	125600	45824773730	5080	5090	5090	5070	2289
525	20250117	125500	45813161590	5090	5080	5090	5080	664
526	20250117	125400	45809785660	5090	5090	5090	5080	780
527	20250117	125300	45805822960	5090	5080	5090	5080	484
528	20250117	125200	45803363370	5080	5070	5090	5070	1335
529	20250117	125100	45796585470	5070	5070	5080	5060	2059
530	20250117	125000	45786160770	5060	5090	5100	5060	2411
531	20250117	124900	45773931270	5100	5060	5100	5060	4444
532	20250117	124800	45751360500	5060	5080	5080	5060	4668
533	20250117	124700	45727722950	5070	5070	5080	5060	5939
534	20250117	124600	45697626160	5060	5070	5090	5060	6602
535	20250117	124500	45664148040	5080	5080	5090	5070	3128
536	20250117	124400	45648268490	5070	5090	5100	5070	6157
537	20250117	124300	45616987570	5110	5100	5110	5090	2406
538	20250117	124200	45604716250	5110	5110	5110	5100	109
539	20250117	124100	45604159460	5120	5110	5120	5110	1507
540	20250117	124000	45596458280	5110	5120	5130	5110	661
541	20250117	123900	45593075490	5110	5130	5130	5110	981
542	20250117	123800	45588052850	5130	5140	5140	5120	3700
543	20250117	123700	45569052930	5130	5120	5130	5120	1021
544	20250117	123600	45563815380	5120	5120	5120	5120	1076
545	20250117	123500	45558306260	5120	5120	5130	5120	928
546	20250117	123400	45553554700	5130	5130	5130	5120	191
547	20250117	123300	45552574880	5130	5130	5130	5120	214
548	20250117	123200	45551477610	5130	5120	5130	5120	775
549	20250117	123100	45547502320	5120	5130	5140	5120	443
550	20250117	123000	45545227990	5140	5110	5140	5110	1069
551	20250117	122900	45539739380	5100	5110	5110	5100	3018
552	20250117	122800	45524326300	5120	5110	5120	5110	696
553	20250117	122700	45520769570	5110	5110	5110	5110	1506
554	20250117	122600	45513073910	5110	5130	5130	5110	1353
555	20250117	122500	45506139510	5130	5140	5140	5130	1778
556	20250117	122400	45497012040	5130	5120	5130	5120	470
557	20250117	122300	45494603280	5120	5110	5120	5110	1855
558	20250117	122200	45485122160	5120	5120	5120	5110	604
559	20250117	122100	45482031560	5120	5110	5120	5100	1200
560	20250117	122000	45475890080	5110	5120	5120	5100	1724
561	20250117	121900	45467067490	5140	5130	5140	5120	3911
562	20250117	121800	45447008880	5140	5090	5140	5090	2687
563	20250117	121700	45433237950	5090	5110	5120	5080	19902
564	20250117	121600	45331946240	5110	5120	5120	5100	15924
565	20250117	121500	45250676150	5120	5130	5130	5120	3082
566	20250117	121400	45234883490	5130	5140	5140	5130	3532
567	20250117	121300	45216748880	5150	5140	5150	5140	1944
568	20250117	121200	45206744250	5140	5150	5150	5140	1327
569	20250117	121100	45199918040	5150	5120	5150	5110	5392
570	20250117	121000	45172290300	5120	5140	5150	5110	20798
571	20250117	120900	45065946990	5140	5140	5150	5140	2086
572	20250117	120800	45055204790	5140	5150	5150	5130	2728
573	20250117	120700	45041158400	5150	5130	5150	5130	7077
574	20250117	120600	45004791530	5140	5140	5140	5120	346
575	20250117	120500	45003016720	5130	5120	5130	5120	5997
576	20250117	120400	44972298480	5120	5140	5140	5120	13173
577	20250117	120300	44904817400	5140	5130	5150	5130	192
578	20250117	120200	44903830600	5130	5140	5150	5130	994
579	20250117	120100	44898724410	5140	5150	5160	5130	6225
580	20250117	120000	44866751460	5160	5150	5170	5150	3682
581	20250117	115900	44847752420	5160	5150	5160	5140	3672
582	20250117	115800	44828864180	5150	5160	5160	5150	2894
583	20250117	115700	44813947630	5160	5150	5160	5140	661
584	20250117	115600	44810543500	5140	5130	5140	5120	7284
585	20250117	115500	44773206990	5130	5140	5150	5130	6573
586	20250117	115400	44739486060	5130	5150	5150	5130	4342
587	20250117	115300	44717156990	5160	5140	5160	5140	137
588	20250117	115200	44716450680	5140	5160	5160	5140	13906
589	20250117	115100	44644864830	5160	5170	5180	5160	2607
590	20250117	115000	44631392620	5170	5170	5180	5170	161
591	20250117	114900	44630560240	5170	5180	5180	5170	638
592	20250117	114800	44627257260	5180	5180	5180	5170	706
593	20250117	114700	44623607120	5170	5190	5190	5170	408
594	20250117	114600	44621497500	5190	5180	5190	5170	1974
595	20250117	114500	44611281680	5170	5160	5180	5160	1149
596	20250117	114400	44605346270	5160	5180	5180	5160	4468
597	20250117	114300	44582269120	5160	5170	5170	5160	1608
598	20250117	114200	44573969560	5160	5180	5180	5160	1897
599	20250117	114100	44564180940	5180	5180	5180	5160	2578
600	20250117	114000	44550843510	5170	5170	5180	5170	8053
601	20250117	113900	44509209170	5170	5170	5170	5160	5269
602	20250117	113800	44481976330	5170	5170	5170	5160	3570
603	20250117	113700	44463549480	5170	5170	5170	5160	5136
604	20250117	113600	44437005580	5170	5190	5190	5170	2254
605	20250117	113500	44425335370	5190	5190	5190	5180	728
606	20250117	113400	44421562450	5190	5180	5190	5180	155
607	20250117	113300	44420758010	5190	5170	5190	5170	1417
608	20250117	113200	44413425980	5170	5170	5170	5170	121
609	20250117	113100	44412800410	5170	5170	5170	5170	1088
610	20250117	113000	44407175450	5170	5190	5190	5170	1002
611	20250117	112900	44401986420	5190	5170	5200	5170	4933
612	20250117	112800	44376350530	5180	5180	5190	5170	2445
613	20250117	112700	44363685600	5190	5180	5190	5180	652
614	20250117	112600	44360306180	5180	5190	5190	5180	178
615	20250117	112500	44359383480	5190	5210	5210	5190	1374
616	20250117	112400	44352251550	5190	5170	5200	5170	6624
617	20250117	112300	44317923460	5170	5170	5180	5170	3223
618	20250117	112200	44301259620	5170	5180	5180	5170	1509
619	20250117	112100	44293453950	5180	5180	5180	5170	4118
620	20250117	112000	44272150960	5190	5180	5190	5180	2104
621	20250117	111900	44261241330	5180	5190	5190	5170	4553
622	20250117	111800	44237665380	5180	5190	5190	5180	1414
623	20250117	111700	44230327570	5190	5190	5200	5180	1495
624	20250117	111600	44222580090	5190	5190	5200	5190	2303
625	20250117	111500	44210627470	5190	5200	5200	5190	18
626	20250117	111400	44210533930	5190	5190	5200	5190	5422
627	20250117	111300	44182369940	5190	5200	5200	5190	1420
628	20250117	111200	44174987980	5200	5210	5210	5200	1260
629	20250117	111100	44168435800	5210	5190	5210	5190	4092
630	20250117	111000	44147158030	5200	5210	5210	5190	3203
631	20250117	110900	44130504730	5200	5220	5220	5200	4012
632	20250117	110800	44109605760	5220	5200	5220	5190	9683
633	20250117	110700	44059160370	5200	5210	5210	5180	4886
634	20250117	110600	44033760410	5210	5170	5220	5170	10948
635	20250117	110500	43976784290	5170	5200	5210	5170	11201
636	20250117	110400	43918755300	5200	5170	5210	5140	20669
637	20250117	110300	43811803930	5150	5140	5160	5140	6669
638	20250117	110200	43777467540	5140	5120	5160	5120	5126
639	20250117	110100	43751095810	5130	5160	5160	5110	15486
640	20250117	110000	43671707810	5160	5150	5170	5140	5446
641	20250117	105900	43643648900	5160	5170	5170	5110	76239
642	20250117	105800	43251884620	5170	5210	5210	5160	22743
643	20250117	105700	43134200520	5200	5200	5210	5200	1886
644	20250117	105600	43124392910	5200	5210	5210	5200	632
645	20250117	105500	43121103740	5210	5180	5210	5180	8671
646	20250117	105400	43076071630	5190	5180	5190	5180	1136
647	20250117	105300	43070184560	5190	5190	5200	5180	1248
648	20250117	105200	43063707820	5190	5190	5200	5190	988
649	20250117	105100	43058580030	5190	5190	5200	5180	1847
650	20250117	105000	43048996440	5190	5180	5190	5180	3449
651	20250117	104900	43031118970	5180	5200	5200	5180	1590
652	20250117	104800	43022869410	5200	5190	5200	5190	3516
653	20250117	104700	43004621340	5190	5190	5200	5190	1955
654	20250117	104600	42994474750	5190	5210	5220	5180	4538
655	20250117	104500	42970899120	5210	5190	5220	5180	6243
656	20250117	104400	42938498730	5180	5190	5200	5180	7553
657	20250117	104300	42899332700	5190	5210	5210	5190	8981
658	20250117	104200	42852659490	5200	5230	5230	5200	5962
659	20250117	104100	42821584620	5220	5220	5230	5210	2275
660	20250117	104000	42809703590	5230	5210	5230	5200	9408
661	20250117	103900	42760676800	5220	5250	5260	5210	12897
662	20250117	103800	42693141880	5260	5250	5270	5250	12960
663	20250117	103700	42624963390	5260	5260	5270	5250	8535
664	20250117	103600	42580092700	5270	5250	5290	5250	43835
665	20250117	103500	42349147070	5250	5240	5250	5230	8405
666	20250117	103400	42305092520	5230	5230	5240	5220	3156
667	20250117	103300	42288584740	5220	5240	5250	5220	19007
668	20250117	103200	42189033000	5240	5230	5250	5230	5728
669	20250117	103100	42159026130	5240	5230	5250	5210	12529
670	20250117	103000	42093408830	5220	5230	5230	5210	9583
671	20250117	102900	42043369920	5220	5220	5230	5210	6300
672	20250117	102800	42010486620	5220	5200	5230	5200	4484
673	20250117	102700	41987142570	5190	5190	5220	5190	4178
674	20250117	102600	41965431510	5190	5180	5200	5170	10717
675	20250117	102500	41909899550	5180	5200	5200	5180	6179
676	20250117	102400	41877842340	5190	5200	5200	5190	10117
677	20250117	102300	41825308930	5200	5220	5230	5200	6001
678	20250117	102200	41794026040	5210	5210	5220	5200	3276
679	20250117	102100	41776959330	5210	5220	5220	5210	9048
680	20250117	102000	41729784660	5210	5210	5220	5200	8602
681	20250117	101900	41684961040	5200	5190	5220	5180	7659
682	20250117	101800	41645234360	5200	5210	5220	5190	13766
683	20250117	101700	41573568550	5220	5240	5250	5210	24819
684	20250117	101600	41443694710	5250	5210	5250	5210	18574
685	20250117	101500	41346392900	5220	5210	5250	5200	55862
686	20250117	101400	41053945400	5200	5190	5220	5190	17997
687	20250117	101300	40960236250	5200	5200	5200	5180	6246
688	20250117	101200	40927807290	5200	5160	5200	5160	26420
689	20250117	101100	40790949510	5160	5220	5220	5160	93947
690	20250117	101000	40304390180	5210	5220	5220	5200	9139
691	20250117	100900	40256777360	5220	5220	5230	5200	23010
692	20250117	100800	40136832040	5220	5200	5230	5190	78491
693	20250117	100700	39728465070	5210	5210	5210	5210	0
694	20250117	100600	39728465070	5210	5210	5210	5210	0
695	20250117	100500	39728465070	5210	5230	5230	5210	69042
696	20250117	100400	39368605860	5230	5230	5240	5210	38036
697	20250117	100300	39170126550	5240	5240	5240	5220	47847
698	20250117	100200	38920076760	5240	5260	5270	5230	41450
699	20250117	100100	38702886340	5270	5250	5270	5240	25882
700	20250117	100000	38566913050	5250	5270	5280	5240	56036
701	20250117	095900	38272632780	5280	5260	5290	5260	34273
702	20250117	095800	38091972450	5260	5310	5310	5250	73624
703	20250117	095700	37703903160	5310	5310	5330	5270	64555
704	20250117	095600	37361774020	5300	5340	5340	5300	69131
705	20250117	095500	36994269890	5340	5400	5420	5310	159362
706	20250117	095400	36140912590	5400	5410	5420	5380	92568
707	20250117	095300	35641510170	5410	5490	5490	5380	235424
708	20250117	095200	34366484270	5490	5570	5600	5470	157435
709	20250117	095100	33498334120	5570	5620	5620	5520	155275
710	20250117	095000	32636158700	5610	5670	5740	5590	181974
711	20250117	094900	31605574670	5660	5780	5830	5660	385195
712	20250117	094800	29390765560	5800	5800	5800	5800	0
713	20250117	094700	29390765560	5800	5800	5800	5800	0
714	20250117	094600	29390765560	5800	5730	5800	5720	174870
715	20250117	094500	28379997540	5740	5730	5780	5700	110192
716	20250117	094400	27748147000	5720	5710	5800	5680	247317
717	20250117	094300	26324461410	5710	5730	5790	5680	410156
718	20250117	094200	23967635420	5730	5620	5770	5620	388505
719	20250117	094100	21747768220	5630	5720	5750	5590	437462
720	20250117	094000	19268157610	5710	5460	5740	5460	800467
721	20250117	093900	14790972030	5480	5440	5510	5400	236275
722	20250117	093800	13497235450	5440	5410	5500	5410	163309
723	20250117	093700	12605835610	5410	5430	5470	5370	130977
724	20250117	093600	11895014040	5430	5300	5470	5270	170626
725	20250117	093500	10976087430	5320	5390	5520	5260	303496
726	20250117	093400	9324811290	5360	5280	5400	5280	43434
727	20250117	093300	9092148900	5280	5300	5300	5280	1893
728	20250117	093200	9082133770	5300	5270	5300	5270	4520
729	20250117	093100	9058211320	5290	5240	5300	5240	10553
730	20250117	093000	9002475170	5240	5280	5290	5240	7484
731	20250117	092900	8963113730	5270	5300	5300	5260	18977
732	20250117	092800	8863012910	5290	5290	5300	5280	6786
733	20250117	092700	8827105100	5290	5270	5300	5270	16453
734	20250117	092600	8740240380	5280	5260	5310	5250	13578
735	20250117	092500	8668489780	5260	5220	5260	5220	8752
736	20250117	092400	8622732440	5220	5240	5250	5210	30612
737	20250117	092300	8462739270	5240	5240	5270	5240	12793
738	20250117	092200	8395548780	5250	5290	5290	5210	60795
739	20250117	092100	8077247840	5270	5290	5300	5250	61298
740	20250117	092000	7753970840	5290	5330	5380	5280	90789
741	20250117	091900	7271101130	5340	5490	5490	5330	247379
742	20250117	091800	5934864540	5480	5280	5490	5280	213733
743	20250117	091700	4774851710	5300	5250	5300	5250	9508
744	20250117	091600	4724636250	5240	5270	5280	5240	41027
745	20250117	091500	4509114160	5270	5310	5320	5270	12511
746	20250117	091400	4442796750	5310	5260	5310	5260	17546
747	20250117	091300	4350041730	5270	5250	5280	5250	22020
748	20250117	091200	4234259090	5260	5260	5290	5250	28043
749	20250117	091100	4086707960	5260	5270	5300	5260	21761
750	20250117	091000	3972121300	5270	5290	5310	5270	19267
751	20250117	090900	3870292260	5290	5310	5310	5270	40734
752	20250117	090800	3655120790	5300	5300	5320	5300	19869
753	20250117	090700	3549721880	5310	5310	5330	5290	24131
754	20250117	090600	3421653730	5280	5280	5330	5280	28844
755	20250117	090500	3268841520	5280	5290	5320	5280	29326
756	20250117	090400	3113463450	5290	5300	5310	5280	31721
757	20250117	090300	2945491860	5300	5340	5360	5280	61021
758	20250117	090200	2621293450	5320	5270	5340	5260	46178
759	20250117	090100	2376351230	5280	5300	5370	5250	139426
760	20250117	090000	1637231470	5300	5280	5340	5270	308393